Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2663.70
Change Change %
76.00 2.94%

Updated:16 Apr, 2021, 15:59 PM IST

BSE
2665.80
Change Change %
79.35 3.07%

Updated:16 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2520.00
159.55 85.55 115.61% 2504.15
Previous Close 74.00
Open 150.40
High 180.20
Low 150.40
Vol 4,500
Open Interest (OI) 11,700
Change in OI -300
Bid Price 141.45
Offer Price 172.70
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2620.00
76.85 38.00 97.81% 2586.85
Previous Close 38.85
Open 49.75
High 102.60
Low 48.40
Vol 1,44,000
Open Interest (OI) 23,700
Change in OI -20,400
Bid Price 61.75
Offer Price 75.50
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2480.00
215.00 106.15 97.52% 2448.70
Previous Close 108.85
Open 200.00
High 215.00
Low 200.00
Vol 600
Open Interest (OI) 21,900
Change in OI 0
Bid Price 177.30
Offer Price 227.90
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2720.00
28.85 13.50 87.95% 2634.85
Previous Close 15.35
Open 24.00
High 49.70
Low 23.25
Vol 3,67,500
Open Interest (OI) 49,200
Change in OI -600
Bid Price 5.95
Offer Price 28.00
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2700.00
33.95 15.55 84.51% 2629.75
Previous Close 18.40
Open 21.85
High 59.00
Low 20.50
Vol 25,65,900
Open Interest (OI) 2,47,800
Change in OI 26,400
Bid Price 34.20
Offer Price 34.85
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2600.00
87.55 40.00 84.12% 2576.15
Previous Close 47.55
Open 56.55
High 119.60
Low 56.30
Vol 7,05,300
Open Interest (OI) 1,20,900
Change in OI -19,500
Bid Price 84.75
Offer Price 87.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2680.00
41.50 18.90 83.63% 2622.20
Previous Close 22.60
Open 26.80
High 69.00
Low 26.80
Vol 10,08,000
Open Interest (OI) 59,100
Change in OI 29,100
Bid Price 40.00
Offer Price 42.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2640.00
60.10 27.35 83.51% 2603.60
Previous Close 32.75
Open 37.35
High 91.90
Low 37.35
Vol 5,22,300
Open Interest (OI) 47,100
Change in OI -13,500
Bid Price 58.25
Offer Price 66.85
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2580.00
103.30 45.85 79.81% 2560.40
Previous Close 57.45
Open 68.00
High 130.00
Low 68.00
Vol 36,600
Open Interest (OI) 23,100
Change in OI -2,700
Bid Price 89.95
Offer Price 115.05
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2660.00
48.00 21.20 79.10% 2615.70
Previous Close 26.80
Open 32.70
High 79.10
Low 32.70
Vol 11,68,200
Open Interest (OI) 76,800
Change in OI 15,300
Bid Price 45.00
Offer Price 51.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2840.00
9.50 4.15 77.57% 2654.20
Previous Close 5.35
Open 7.80
High 17.05
Low 7.60
Vol 1,61,100
Open Interest (OI) 9,000
Change in OI 0
Bid Price 4.10
Offer Price 11.50
Bid Quantity 5,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2760.00
17.60 7.60 76.00% 2646.10
Previous Close 10.00
Open 24.00
High 35.05
Low 15.35
Vol 3,55,200
Open Interest (OI) 53,100
Change in OI 26,100
Bid Price 16.20
Offer Price 20.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2560.00
119.70 51.60 75.77% 2544.00
Previous Close 68.10
Open 85.65
High 138.00
Low 85.60
Vol 47,400
Open Interest (OI) 35,700
Change in OI 600
Bid Price 113.30
Offer Price 117.70
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2740.00
21.35 8.95 72.18% 2642.35
Previous Close 12.40
Open 14.00
High 41.95
Low 14.00
Vol 3,68,700
Open Interest (OI) 50,400
Change in OI 27,000
Bid Price 11.65
Offer Price 23.15
Bid Quantity 5,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2820.00
11.10 4.45 66.92% 2652.60
Previous Close 6.65
Open 15.00
High 20.65
Low 11.10
Vol 24,600
Open Interest (OI) 6,600
Change in OI 6,300
Bid Price 7.40
Offer Price 12.50
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2460.00
212.95 83.95 65.08% 2450.75
Previous Close 129.00
Open 213.00
High 213.00
Low 211.00
Vol 1,200
Open Interest (OI) 24,900
Change in OI -300
Bid Price 199.80
Offer Price 224.10
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2540.00
133.70 52.10 63.85% 2530.00
Previous Close 81.60
Open 104.50
High 164.90
Low 102.65
Vol 9,300
Open Interest (OI) 21,600
Change in OI -1,500
Bid Price 128.75
Offer Price 135.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2800.00
11.50 4.05 54.36% 2652.20
Previous Close 7.45
Open 7.95
High 24.55
Low 7.95
Vol 8,03,100
Open Interest (OI) 1,43,400
Change in OI 25,500
Bid Price 11.60
Offer Price 13.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE3000.00
2.95 1.00 51.28% 2660.75
Previous Close 1.95
Open 2.00
High 4.75
Low 2.00
Vol 1,60,200
Open Interest (OI) 96,600
Change in OI 1,500
Bid Price 2.95
Offer Price 3.25
Bid Quantity 600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2500.00
168.00 55.85 49.80% 2495.70
Previous Close 112.15
Open 130.00
High 202.95
Low 130.00
Vol 30,000
Open Interest (OI) 86,700
Change in OI -20,700
Bid Price 163.05
Offer Price 168.70
Bid Quantity 2,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2400.00
286.80 92.80 47.84% 2376.90
Previous Close 194.00
Open 260.00
High 286.80
Low 260.00
Vol 3,900
Open Interest (OI) 13,500
Change in OI -3,300
Bid Price 256.90
Offer Price 264.20
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE3100.00
2.10 0.60 40.00% 2661.60
Previous Close 1.50
Open 1.50
High 2.40
Low 1.50
Vol 7,500
Open Interest (OI) 28,200
Change in OI -2,100
Bid Price 1.80
Offer Price 2.40
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2860.00
5.40 0.80 17.39% 2658.30
Previous Close 4.60
Open 10.95
High 14.10
Low 5.40
Vol 27,600
Open Interest (OI) 16,200
Change in OI -3,000
Bid Price 0.90
Offer Price 12.00
Bid Quantity 5,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2900.00
4.25 0.60 16.44% 2659.45
Previous Close 3.65
Open 2.25
High 10.20
Low 2.25
Vol 4,08,300
Open Interest (OI) 77,100
Change in OI 8,700
Bid Price 4.20
Offer Price 5.65
Bid Quantity 1,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2420.00
232.00 0.00 0.00% 2431.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,200
Change in OI 0
Bid Price 234.10
Offer Price 286.85
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2000.00
1.00 0.00 0.00% 2662.70
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 300
Open Interest (OI) 8,700
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2380.00
229.25 0.00 0.00% 2434.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 258.50
Offer Price 287.35
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2240.00
12.00 0.00 0.00% 2651.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE3240.00
790.00 0.00 0.00% 1873.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 496.65
Offer Price 626.40
Bid Quantity 5,700
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2160.00
5.00 0.00 0.00% 2658.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2300.00
325.00 0.00 0.00% 2338.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 330.45
Offer Price 362.85
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2100.00
330.00 0.00 0.00% 2333.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 524.15
Offer Price 637.50
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2320.00
6.30 0.00 0.00% 2657.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,700
Change in OI 0
Bid Price 0.65
Offer Price 5.00
Bid Quantity 5,700
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2360.00
251.80 0.00 0.00% 2411.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,100
Change in OI 0
Bid Price 277.65
Offer Price 303.55
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE1940.00
490.00 0.00 0.00% 2173.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 661.30
Offer Price 816.25
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE1940.00
0.15 0.00 0.00% 2663.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.15
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE1960.00
500.00 0.00 0.00% 2163.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 644.05
Offer Price 793.05
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE1960.00
1.50 0.00 0.00% 2662.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 0.20
Offer Price 1.50
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE1900.00
1.70 0.00 0.00% 2662.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.20
Offer Price 2.05
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2440.00
136.00 0.00 0.00% 2527.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 213.50
Offer Price 229.20
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2200.00
2.30 -0.30 -11.54% 2661.40
Previous Close 2.60
Open 2.25
High 2.50
Low 1.70
Vol 11,700
Open Interest (OI) 53,400
Change in OI -3,300
Bid Price 1.75
Offer Price 2.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2800.00
162.00 -35.35 -17.91% 2501.70
Previous Close 197.35
Open 162.00
High 162.00
Low 162.00
Vol 300
Open Interest (OI) 1,800
Change in OI 0
Bid Price 149.30
Offer Price 161.60
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2720.00
113.20 -25.80 -18.56% 2550.50
Previous Close 139.00
Open 131.40
High 131.40
Low 113.20
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 4.35
Offer Price 99.10
Bid Quantity 5,700
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE3200.00
1.00 -0.25 -20.00% 2662.70
Previous Close 1.25
Open 1.00
High 1.00
Low 1.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 0.00
Offer Price 1.95
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2300.00
2.45 -0.65 -20.97% 2661.25
Previous Close 3.10
Open 3.10
High 3.25
Low 2.40
Vol 21,000
Open Interest (OI) 88,500
Change in OI 2,700
Bid Price 2.45
Offer Price 3.25
Bid Quantity 2,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2100.00
1.25 -0.40 -24.24% 2662.45
Previous Close 1.65
Open 1.65
High 1.65
Low 1.25
Vol 2,400
Open Interest (OI) 13,800
Change in OI -600
Bid Price 1.00
Offer Price 1.50
Bid Quantity 300
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2380.00
4.10 -2.80 -40.58% 2659.60
Previous Close 6.90
Open 4.55
High 4.55
Low 3.90
Vol 4,800
Open Interest (OI) 32,100
Change in OI 7,800
Bid Price 3.10
Offer Price 5.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2400.00
4.90 -3.40 -40.96% 2658.80
Previous Close 8.30
Open 8.00
High 8.00
Low 4.20
Vol 1,35,900
Open Interest (OI) 1,01,700
Change in OI 7,500
Bid Price 4.90
Offer Price 5.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2700.00
76.80 -54.20 -41.37% 2586.90
Previous Close 131.00
Open 111.20
High 111.20
Low 64.70
Vol 99,300
Open Interest (OI) 28,200
Change in OI 10,500
Bid Price 71.25
Offer Price 78.00
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2440.00
6.95 -5.10 -42.32% 2656.75
Previous Close 12.05
Open 8.05
High 8.75
Low 5.45
Vol 1,47,300
Open Interest (OI) 27,000
Change in OI -2,700
Bid Price 4.25
Offer Price 7.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2680.00
64.95 -54.05 -45.42% 2598.75
Previous Close 119.00
Open 74.00
High 74.00
Low 54.80
Vol 83,400
Open Interest (OI) 12,600
Change in OI 0
Bid Price 50.80
Offer Price 69.25
Bid Quantity 3,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2660.00
48.30 -41.70 -46.33% 2615.40
Previous Close 90.00
Open 83.15
High 83.15
Low 45.50
Vol 2,23,800
Open Interest (OI) 38,400
Change in OI 28,200
Bid Price 41.05
Offer Price 53.95
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2360.00
3.10 -2.85 -47.90% 2660.60
Previous Close 5.95
Open 6.95
High 6.95
Low 2.95
Vol 13,800
Open Interest (OI) 28,200
Change in OI -3,000
Bid Price 3.20
Offer Price 5.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2840.00
196.00 -182.00 -48.15% 2467.70
Previous Close 378.00
Open 196.00
High 196.00
Low 196.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 173.75
Offer Price 207.75
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2600.00
30.50 -29.30 -49.00% 2633.20
Previous Close 59.80
Open 51.05
High 51.05
Low 25.50
Vol 6,42,900
Open Interest (OI) 1,31,400
Change in OI 66,000
Bid Price 29.05
Offer Price 30.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2460.00
7.30 -7.45 -50.51% 2656.40
Previous Close 14.75
Open 10.35
High 11.05
Low 6.50
Vol 1,27,800
Open Interest (OI) 41,400
Change in OI 7,200
Bid Price 5.00
Offer Price 17.25
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2500.00
11.00 -11.25 -50.56% 2652.70
Previous Close 22.25
Open 17.95
High 17.95
Low 9.60
Vol 4,18,500
Open Interest (OI) 1,53,000
Change in OI 27,000
Bid Price 10.90
Offer Price 11.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2420.00
4.85 -5.00 -50.76% 2658.85
Previous Close 9.85
Open 7.20
High 7.20
Low 4.40
Vol 15,900
Open Interest (OI) 34,500
Change in OI 4,800
Bid Price 4.85
Offer Price 13.30
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2540.00
16.40 -17.25 -51.26% 2647.30
Previous Close 33.65
Open 21.35
High 24.80
Low 14.20
Vol 2,54,100
Open Interest (OI) 48,600
Change in OI 13,200
Bid Price 15.55
Offer Price 16.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2560.00
19.95 -21.50 -51.87% 2643.75
Previous Close 41.45
Open 36.00
High 36.00
Low 17.30
Vol 2,39,100
Open Interest (OI) 38,700
Change in OI 7,500
Bid Price 18.40
Offer Price 20.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2580.00
23.95 -25.95 -52.00% 2639.75
Previous Close 49.90
Open 44.35
High 44.35
Low 21.10
Vol 2,28,600
Open Interest (OI) 45,300
Change in OI 4,500
Bid Price 22.00
Offer Price 28.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2480.00
8.65 -9.40 -52.08% 2655.05
Previous Close 18.05
Open 13.15
High 13.15
Low 7.75
Vol 47,400
Open Interest (OI) 37,500
Change in OI 2,400
Bid Price 5.00
Offer Price 15.50
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2520.00
13.00 -14.40 -52.55% 2650.70
Previous Close 27.40
Open 18.65
High 20.55
Low 11.65
Vol 1,22,100
Open Interest (OI) 37,800
Change in OI 6,000
Bid Price 12.55
Offer Price 17.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2640.00
44.50 -55.30 -55.41% 2619.20
Previous Close 99.80
Open 57.35
High 57.75
Low 37.70
Vol 3,44,100
Open Interest (OI) 54,900
Change in OI 32,100
Bid Price 43.00
Offer Price 44.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2340.00
4.45 -6.35 -58.80% 2659.25
Previous Close 10.80
Open 2.50
High 4.45
Low 2.50
Vol 600
Open Interest (OI) 21,000
Change in OI -600
Bid Price 2.50
Offer Price 7.70
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2780.00
130.95 -190.05 -59.21% 2532.75
Previous Close 321.00
Open 135.00
High 135.00
Low 116.50
Vol 8,700
Open Interest (OI) 4,800
Change in OI 0
Bid Price 109.40
Offer Price 189.90
Bid Quantity 900
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2620.00
36.65 -54.80 -59.92% 2627.05
Previous Close 91.45
Open 92.00
High 92.00
Low 31.00
Vol 1,63,500
Open Interest (OI) 39,900
Change in OI 17,400
Bid Price 30.15
Offer Price 36.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
PE2760.00
119.00 -258.50 -68.48% 2544.70
Previous Close 377.50
Open 119.00
High 119.00
Low 119.00
Vol 1,200
Open Interest (OI) 0
Change in OI 0
Bid Price 106.40
Offer Price 136.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2780.00
16.35 -63.65 -79.56% 2647.35
Previous Close 80.00
Open 22.00
High 29.45
Low 16.35
Vol 29,100
Open Interest (OI) 9,300
Change in OI 0
Bid Price 5.35
Offer Price 25.00
Bid Quantity 5,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-04-2021
OPTSTK
CE2920.00
7.25 -45.35 -86.22% 2656.45
Previous Close 52.60
Open 18.45
High 21.00
Low 6.25
Vol 7,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 2.35
Offer Price 9.10
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2680.00
120.00 57.45 91.85% 2543.70
Previous Close 62.55
Open 120.00
High 120.00
Low 120.00
Vol 300
Open Interest (OI) 3,900
Change in OI -600
Bid Price 86.00
Offer Price 110.60
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE3000.00
20.50 9.15 80.62% 2643.20
Previous Close 11.35
Open 19.00
High 24.90
Low 19.00
Vol 6,300
Open Interest (OI) 6,900
Change in OI 3,000
Bid Price 19.00
Offer Price 23.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2800.00
60.00 23.00 62.16% 2603.70
Previous Close 37.00
Open 54.00
High 69.00
Low 54.00
Vol 28,200
Open Interest (OI) 18,600
Change in OI 10,200
Bid Price 57.10
Offer Price 65.20
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2660.00
125.00 45.00 56.25% 2538.70
Previous Close 80.00
Open 120.00
High 125.00
Low 96.75
Vol 900
Open Interest (OI) 8,100
Change in OI 0
Bid Price 0.20
Offer Price 133.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2600.00
147.00 40.25 37.70% 2516.70
Previous Close 106.75
Open 115.00
High 147.00
Low 115.00
Vol 2,100
Open Interest (OI) 2,400
Change in OI 0
Bid Price 96.40
Offer Price 162.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2900.00
38.00 10.00 35.71% 2625.70
Previous Close 28.00
Open 28.00
High 41.00
Low 28.00
Vol 27,000
Open Interest (OI) 20,700
Change in OI 18,000
Bid Price 21.00
Offer Price 41.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2700.00
90.05 22.55 33.41% 2573.65
Previous Close 67.50
Open 86.00
High 112.00
Low 86.00
Vol 34,800
Open Interest (OI) 42,600
Change in OI 16,500
Bid Price 90.05
Offer Price 106.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2740.00
69.00 6.00 9.52% 2594.70
Previous Close 63.00
Open 69.00
High 69.00
Low 69.00
Vol 600
Open Interest (OI) 300
Change in OI 0
Bid Price 45.95
Offer Price 82.75
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2620.00
92.05 0.00 0.00% 2571.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.25
Offer Price 209.35
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2200.00
12.90 0.00 0.00% 2650.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 4.00
Offer Price 10.90
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2760.00
48.00 0.00 0.00% 2615.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.15
Offer Price 92.15
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2560.00
116.20 0.00 0.00% 2547.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 5.10
Offer Price 247.65
Bid Quantity 900
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2580.00
106.40 0.00 0.00% 2557.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 18.05
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE2640.00
120.00 0.00 0.00% 2543.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.45
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2540.00
87.15 0.00 0.00% 2576.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 42.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
CE3100.00
15.00 -5.05 -25.19% 2648.70
Previous Close 20.05
Open 15.00
High 15.00
Low 15.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 7.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2400.00
23.45 -10.80 -31.53% 2640.25
Previous Close 34.25
Open 27.40
High 28.00
Low 20.55
Vol 23,100
Open Interest (OI) 17,400
Change in OI -7,500
Bid Price 21.05
Offer Price 23.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2600.00
73.85 -229.95 -75.69% 2589.85
Previous Close 303.80
Open 75.00
High 75.00
Low 70.00
Vol 1,500
Open Interest (OI) 300
Change in OI 0
Bid Price 63.70
Offer Price 80.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2500.00
40.95 -197.05 -82.79% 2622.75
Previous Close 238.00
Open 40.00
High 43.95
Low 30.95
Vol 12,900
Open Interest (OI) 6,300
Change in OI 0
Bid Price 17.20
Offer Price 86.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-05-2021
OPTSTK
PE2300.00
11.05 -119.95 -91.56% 2652.65
Previous Close 131.00
Open 11.05
High 11.05
Low 11.05
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 11.00
Offer Price 19.00
Bid Quantity 300
Offer Quantity 300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com